Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-30 04:05:17 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IOC) INTEROIL CORPORATION Daily Prices...

     Prev Section TOC    Company Info for IOC    Limits Next Section


Company Details for (IOC) INTEROIL CORPORATION

Listing Code IOC
Listing Name INTEROIL CORPORATION
GICS Sector Energy
ISIN Name INTEROIL CORPORATION
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000IOC3


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for IOC .. Friday 10th June 2005

IOC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.5 1 0.2
MAX 5.45 ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IOC    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

225 Days for (IOC) INTEROIL CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-2.6235000000000004
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Jun-16 Thu 0 0 0 0 0 0.0
2005-Jun-15 Wed ### ### ### ### 0 0.0
2005-Jun-14 Tue ### ### ### ### 0 0.0
2005-Jun-10 Fri 2.8 ### 2.8 ### ### ### 0.0
2005-Jun-09 Thu 2.87 ### 2.7 2.7 ### ### 0.2
2005-Jun-08 Wed ### ### ### ### 16,879 0 75.4 75.4 0.0
2005-Jun-07 Tue 3.4 3.4 3.29 3.29 2,159 7,221 ### ### ###
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri 3.45 3.45 3.45 3.45 66.6 66.6 ###
2005-Jun-02 Thu 3.29 3.29 3.29 3.29 0 ###
2005-Jun-01 Wed 3.29 3.29 3.29 3.29 0 ###
2005-May-31 Tue 3.29 3.29 3.29 3.29 0 ###
2005-May-30 Mon ### 3.49 3.28 3.29 20,420 69,121 ### ### ###
2005-May-27 Fri 3.45 3.45 3.45 3.45 66.2 66.2 ###
2005-May-26 Thu ### ### ### ### 30,770 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 270 0 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 6,342 0 ### ### 0.0
2005-May-17 Tue 3.28 3.28 3.28 3.28 1,750 5,740 78.4 78.4 0.2
2005-May-16 Mon 3.45 3.45 3.21 3.25 5.2 5.2 0.2
2005-May-13 Fri ### ### 3.5 3.55 14.7 14.7 ###
2005-May-12 Thu 3.73 3.73 3.72 3.72 2,040 ### 28.1 28.1 0.3
2005-May-11 Wed 3.82 3.82 3.75 3.77 19.7 19.7 ###
2005-May-10 Tue 3.81 ### 3.81 3.85 23,241 44,274 ### ### 0.3
2005-May-09 Mon 3.75 3.81 3.75 3.8 ### ### ###
2005-May-06 Fri ### 3.8 ### 3.8 ### ### ###
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 28,743 0 87.3 87.3 0.0
2005-May-03 Tue 3.41 3.85 3.41 3.85 ### ### 0.3
2005-May-02 Mon 3.4 3.4 ### ### 5,958 10,128 33.9 33.9 0.0
2005-Apr-29 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2005-Apr-28 Thu 3.48 3.48 3.45 3.45 12,988 ### ### ### ###
2005-Apr-27 Wed 3.47 3.47 3.47 3.47 72.5 72.5 0.2
2005-Apr-26 Tue 3.43 3.45 3.43 3.45 76 ### 80.9 80.9 ###
2005-Apr-22 Fri 3.5 3.5 3.5 3.5 71.3 71.3 0.3
2005-Apr-21 Thu 3.8 3.8 3.8 3.8 ### ### ###
2005-Apr-20 Wed 3.51 3.8 3.51 3.8 97.0 97.0 ###
2005-Apr-19 Tue ### 3.49 ### 3.4 20,357 35,522 56.1 56.1 0.2
2005-Apr-18 Mon 3.41 3.41 3.4 3.4 14,583 49,655 44.8 44.8 0.2
2005-Apr-15 Fri 3.5 3.5 ### 3.49 49.3 49.3 ###
2005-Apr-14 Thu 3.77 3.77 ### ### 1,577 2,972 ### ### 0.0
2005-Apr-13 Wed ### ### 3.75 3.77 ### ### ###
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 25,050 0 ### ### 0.0
2005-Apr-07 Thu 4.23 4.23 ### ### 10.1 10.1 0.0
2005-Apr-06 Wed 4.4 4.4 4.23 4.23 10.9 10.9 0.3
2005-Apr-05 Tue 4.41 4.41 4.41 4.41 1,557 ### 72.1 72.1 ###
2005-Apr-04 Mon ### 4.4 ### 4.4 90.6 90.6 0.3
2005-Apr-01 Fri 4.28 ### 4.28 ### 677 1,448 ### ### 0.0
2005-Mar-31 Thu 4.26 4.28 4.26 4.28 37,845 ### ### ### 0.3
2005-Mar-30 Wed 4.25 4.25 4.22 4.25 2,427 10,278 ### ### ###
2005-Mar-29 Tue 4.44 4.44 4.44 4.44 4,150 18,426 ### ### 0.3
2005-Mar-24 Thu 4.44 4.44 4.44 4.44 77.7 77.7 0.3
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue 4.72 4.72 4.55 4.55 6,650 30,822 ### ### 0.3
2005-Mar-21 Mon ### 4.79 ### 4.72 27,977 ### 81.4 81.4 0.3
2005-Mar-18 Fri ### ### ### ### 24.7 24.7 0.0
2005-Mar-17 Thu 4.8 4.85 ### ### 40,557 98,350 16.3 16.3 0.0
2005-Mar-16 Wed 4.8 4.8 4.8 4.8 70.2 70.2 0.3
2005-Mar-15 Tue 4.86 4.86 4.86 4.86 ### ### 0.3
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 15,620 0 66.9 66.9 0.0
2005-Mar-10 Thu 5.25 5.25 5.25 5.25 ### ### 0.4
2005-Mar-09 Wed ### 5.2 ### 5.2 ### ### ###
2005-Mar-08 Tue 5.2 5.2 ### ### ### ### 0.0
2005-Mar-07 Mon 5.4 5.4 5.21 5.21 ### ### 0.4
2005-Mar-04 Fri 5.4 5.4 5.4 5.4 10,148 ### ### ### 0.4
2005-Mar-03 Thu 5.4 5.4 5.4 5.4 68.5 68.5 0.4
2005-Mar-02 Wed ### 5.4 ### 5.4 ### ### 0.4
2005-Mar-01 Tue 5.45 5.45 ### 5.44 32.8 32.8 0.4
2005-Feb-28 Mon ### 5.4 ### 5.4 95.3 95.3 0.4
2005-Feb-25 Fri 5 ### 5 ### ### ### 0.0
2005-Feb-24 Thu 5 ### 5 ### 86.9 86.9 0.0
2005-Feb-23 Wed ### ### 5 5 11.1 11.1 0.4
2005-Feb-22 Tue 5 ### 5 ### 29,928 74,820 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 62,857 0 35.7 35.7 0.0
2005-Feb-18 Fri 5 5.27 5 5.2 161,650 830,072 94.0 94.0 ###
2005-Feb-17 Thu 4.78 4.82 4.78 4.82 ### ### 0.3
2005-Feb-16 Wed 4.78 4.78 4.78 4.78 1,649 7,882 73.6 73.6 ###
2005-Feb-15 Tue 4.78 4.78 4.78 4.78 73.7 73.7 ###
2005-Feb-14 Mon 4.75 ### 4.75 4.8 ### ### 0.3
2005-Feb-11 Fri 4.56 4.59 4.56 4.59 ### ### 0.3
2005-Feb-10 Thu 4.57 4.57 4.57 4.57 0 ###
2005-Feb-09 Wed 4.57 4.57 4.57 4.57 73.8 73.8 ###
2005-Feb-08 Tue 4.56 4.57 4.56 4.57 ### ### ###
2005-Feb-07 Mon ### ### 4.53 4.53 22.7 22.7 ###
2005-Feb-04 Fri 4.45 4.5 4.45 4.5 ### ### ###
2005-Feb-03 Thu 4.59 4.59 4.59 4.59 ### ### 0.3
2005-Feb-02 Wed ### 4.45 ### 4.45 2,149 4,781 86.7 86.7 0.3
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 351 0 73.6 73.6 0.0
2005-Jan-28 Fri 4.2 4.49 4.2 4.49 96.8 96.8 ###
2005-Jan-27 Thu 4.51 4.57 4.5 4.57 6,440 ### 79.0 79.0 ###
2005-Jan-25 Tue ### ### ### ### 753 0 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri 4.79 4.79 ### ### 5.1 5.1 0.0
2005-Jan-20 Thu 4.89 4.89 4.85 4.85 ### ### ###
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 88.2 88.2 0.0
2005-Jan-17 Mon 5 5 5 5 ### ### 0.4
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu 4.85 4.85 4.85 4.85 69.1 69.1 ###
2005-Jan-12 Wed ### ### 4.85 4.85 ### ### ###
2005-Jan-11 Tue 4.8 ### 4.8 ### 7,970 19,128 ### ### 0.0
2005-Jan-10 Mon 4.82 4.82 4.8 4.8 25.7 25.7 0.3
2005-Jan-07 Fri 4.85 ### 4.85 ### 80.9 80.9 0.0
2005-Jan-06 Thu 4.88 4.88 4.88 4.88 69.0 69.0 0.3
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue 4.8 4.8 4.8 4.8 1,180 ### ### ### 0.3
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 19.8 19.8 0.0
2004-Dec-22 Wed ### ### ### ### 33,245 0 72.5 72.5 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 43,921 0 ### ### 0.0
2004-Dec-17 Fri 4.84 ### 4.84 ### 87,655 212,125 80.0 80.0 0.0
2004-Dec-16 Thu ### ### ### ### 14,679 0 80.6 80.6 0.0
2004-Dec-15 Wed 4.5 4.58 4.5 4.58 84.0 84.0 0.3
2004-Dec-14 Tue 4.5 4.55 4.5 4.5 ### ### ###
2004-Dec-13 Mon 4.49 4.49 4.49 4.49 76.7 76.7 ###
2004-Dec-10 Fri 4.43 4.45 4.43 4.45 ### ### 0.3
2004-Dec-09 Thu 4.44 4.5 4.42 4.5 21,884 ### 84.4 84.4 ###
2004-Dec-08 Wed 4.5 4.57 4.45 4.45 40.7 40.7 0.3
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 4.51 ### 4.51 ### ### ### 0.0
2004-Dec-03 Fri 4.7 4.7 4.5 4.5 27,980 ### 8.9 8.9 ###
2004-Dec-02 Thu 4.8 4.8 ### 4.75 11,153 ### 25.0 25.0 ###
2004-Dec-01 Wed 4.81 ### 4.81 ### 56,140 ### ### ### 0.0
2004-Nov-30 Tue 4.55 4.74 4.55 4.74 ### ### 0.3
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### 4.27 ### ### ### 0.0
2004-Nov-25 Thu 4.26 4.4 4.26 4.4 88.0 88.0 0.3
2004-Nov-24 Wed ### ### ### ### 65,180 0 27.3 27.3 0.0
2004-Nov-23 Tue 4 4.21 4 4.2 64,524 264,871 94.0 94.0 ###
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 3.8 3.8 3.8 3.8 ### ### ###
2004-Nov-18 Thu ### ### 3.8 3.8 ### ### ###
2004-Nov-17 Wed ### ### ### ### 24.5 24.5 0.0
2004-Nov-16 Tue ### 4.23 ### 4.23 36,356 ### ### ### 0.3
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 107,272 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 68.5 68.5 0.0
2004-Nov-10 Wed 3.81 4 3.81 ### 36,520 ### 93.7 93.7 0.0
2004-Nov-09 Tue 3.85 4 3.8 3.8 67,450 263,055 ### ### ###
2004-Nov-08 Mon 3.8 3.8 3.8 3.8 ### ### ###
2004-Nov-05 Fri 3.7 3.8 3.7 3.76 111,621 418,578 ### ### 0.3
2004-Nov-04 Thu 3.4 3.4 3.4 3.4 0 0.2
2004-Nov-03 Wed 3.2 3.4 3.2 3.4 7,385 24,370 96.0 96.0 0.2
2004-Nov-02 Tue ### ### ### ### 28,250 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### 3.25 3.25 ### ### 0.2
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 3,472 0 ### ### 0.0
2004-Oct-25 Mon 3.4 3.4 3.4 3.4 0 0.2
2004-Oct-22 Fri 3.4 3.5 3.4 3.4 4,686 ### ### ### 0.2
2004-Oct-21 Thu 3.4 3.46 3.4 3.46 ### ### 0.2
2004-Oct-20 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2004-Oct-19 Tue 3.49 3.49 3.45 3.45 21.7 21.7 ###
2004-Oct-18 Mon 3.54 3.55 3.5 3.5 23.8 23.8 0.3
2004-Oct-15 Fri 3.45 3.45 3.45 3.45 ### ### ###
2004-Oct-14 Thu 3.55 3.55 3.4 3.4 ### ### 0.2
2004-Oct-13 Wed 3.5 3.55 3.5 3.55 78.9 78.9 ###
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon 3.59 ### 3.59 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 3.52 ### 3.5 ### 86.7 86.7 0.0
2004-Oct-05 Tue 3.4 3.47 3.4 3.47 40,257 138,282 ### ### 0.2
2004-Oct-04 Mon 3.21 ### 3.21 ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 26,250 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 15,470 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 22,784 0 74.2 74.2 0.0
2004-Sep-21 Tue 3 3 ### ### 54,126 81,189 ### ### 0.0
2004-Sep-20 Mon 2.88 3 2.88 3 93.5 93.5 0.2
2004-Sep-17 Fri 2.75 2.75 2.75 2.75 ### ### ###
2004-Sep-16 Thu ### 2.8 ### 2.7 ### ### 0.2
2004-Sep-15 Wed ### ### 2.55 ### ### ### 0.0
2004-Sep-14 Tue 2.4 2.55 2.4 2.55 14,020 ### ### ### 0.2
2004-Sep-13 Mon 2.41 2.41 2.41 2.41 68.9 68.9 0.2
2004-Sep-10 Fri ### 2.42 ### 2.42 19,950 ### ### ### 0.2
2004-Sep-09 Thu 2.2 ### 2.2 ### 2,545 ### 95.1 95.1 0.0
2004-Sep-08 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 450 0 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed 2.22 2.22 2.2 2.2 33,451 73,926 ### ### 0.2
2004-Aug-31 Tue 2.41 2.41 ### ### 5.9 5.9 0.0
2004-Aug-30 Mon 2.47 2.47 2.44 2.44 ### ### 0.2
2004-Aug-27 Fri 2.54 2.54 2.54 2.54 ### ### ###
2004-Aug-26 Thu 2.47 2.47 2.47 2.47 70.6 70.6 ###
2004-Aug-25 Wed 2.44 2.44 2.44 2.44 1 2 68.2 68.2 0.2
2004-Aug-24 Tue 2.52 2.58 2.44 2.52 ### ### ###
2004-Aug-23 Mon 2.55 2.55 2.55 2.55 66.1 66.1 0.2
2004-Aug-20 Fri 2.45 2.45 2.42 2.42 ### ### 0.2
2004-Aug-19 Thu 2.4 2.4 2.4 2.4 4,270 10,248 ### ### ###
2004-Aug-18 Wed 2.4 2.45 2.4 2.4 75.6 75.6 ###
2004-Aug-17 Tue 2.46 2.46 2.46 2.46 3,450 8,487 ### ### 0.2
2004-Aug-16 Mon 2.46 2.46 2.46 2.46 0 0.2
2004-Aug-13 Fri 2.49 2.49 2.46 2.46 ### ### 0.2
2004-Aug-12 Thu 2.5 2.5 2.49 2.49 ### ### 0.2
2004-Aug-11 Wed 2.55 2.57 2.5 2.55 71.4 71.4 0.2
2004-Aug-10 Tue ### ### 2.54 2.55 7.7 7.7 0.2
2004-Aug-09 Mon 2.75 2.75 ### ### 29,570 40,658 ### ### 0.0
2004-Aug-06 Fri 2.75 2.83 2.75 2.75 ### ### ###
2004-Aug-05 Thu 2.7 2.8 ### 2.8 ### ### 0.2
2004-Aug-04 Wed ### 2.75 ### 2.75 9,650 ### 94.2 94.2 ###
2004-Aug-03 Tue ### ### ### ### 2,850 0 86.4 86.4 0.0


1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-30 04:05:17 thru 2024-04-30 04:05:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000